Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 7,170.00 | 7,320.00 | 7,110.00 | 7,320.00 | 6,905.66 | 2,307,727 |
| 2023-06-06 | 7,020.00 | 7,150.00 | 7,020.00 | 7,110.00 | 6,707.55 | 1,877,261 |
| 2023-06-05 | 7,200.00 | 7,300.00 | 7,050.00 | 7,070.00 | 6,669.81 | 1,822,882 |
| 2023-06-02 | 7,310.00 | 7,530.00 | 7,110.00 | 7,160.00 | 6,754.72 | 2,561,915 |
| 2023-06-01 | 7,120.00 | 7,500.00 | 7,120.00 | 7,300.00 | 6,886.79 | 3,016,973 |
| 2023-05-31 | 7,190.00 | 7,290.00 | 7,040.00 | 7,090.00 | 6,688.68 | 2,672,579 |
| 2023-05-30 | 7,330.00 | 7,400.00 | 6,990.00 | 7,030.00 | 6,632.07 | 3,844,833 |
| 2023-05-29 | 6,990.00 | 7,300.00 | 6,950.00 | 7,280.00 | 6,867.92 | 10,413,655 |
| 2023-05-26 | 6,830.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,481.13 | 1,178,932 |
| 2023-05-25 | 6,740.00 | 7,000.00 | 6,650.00 | 6,830.00 | 6,443.39 | 1,600,706 |
| 2023-05-24 | 6,820.00 | 6,970.00 | 6,650.00 | 6,770.00 | 6,386.79 | 15,343,621 |
| 2023-05-23 | 6,500.00 | 6,900.00 | 6,500.00 | 6,820.00 | 6,433.96 | 2,424,857 |
| 2023-05-22 | 6,500.00 | 6,560.00 | 6,440.00 | 6,480.00 | 6,113.21 | 820,440 |
| 2023-05-19 | 6,480.00 | 6,550.00 | 6,290.00 | 6,450.00 | 6,084.90 | 2,576,543 |
| 2023-05-18 | 6,750.00 | 6,780.00 | 6,450.00 | 6,500.00 | 6,132.07 | 2,410,759 |
| 2023-05-17 | 6,670.00 | 6,960.00 | 6,670.00 | 6,750.00 | 6,367.92 | 3,299,019 |
| 2023-05-16 | 6,650.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,273.58 | 7,538,086 |
| 2023-05-15 | 7,250.00 | 7,250.00 | 6,700.00 | 6,700.00 | 6,320.75 | 3,126,683 |
| 2023-05-12 | 6,830.00 | 6,970.00 | 6,710.00 | 6,850.00 | 6,462.26 | 1,669,500 |
| 2023-05-11 | 7,000.00 | 7,200.00 | 6,850.00 | 6,930.00 | 6,537.73 | 3,859,673 |
| 2023-05-10 | 6,500.00 | 6,840.00 | 6,420.00 | 6,840.00 | 6,452.83 | 3,923,167 |
| 2023-05-09 | 6,500.00 | 6,500.00 | 6,330.00 | 6,400.00 | 6,037.73 | 8,069,358 |
| 2023-05-08 | 6,420.00 | 6,490.00 | 6,340.00 | 6,470.00 | 6,103.77 | 4,242,121 |
| 2023-05-05 | 6,100.00 | 6,390.00 | 6,100.00 | 6,300.00 | 5,943.39 | 2,023,541 |
| 2023-05-04 | 6,100.00 | 6,120.00 | 6,020.00 | 6,090.00 | 5,745.28 | 442,550 |
| 2023-04-28 | 6,120.00 | 6,200.00 | 6,080.00 | 6,080.00 | 5,735.85 | 657,624 |
| 2023-04-27 | 5,960.00 | 6,150.00 | 5,960.00 | 6,080.00 | 5,735.85 | 2,443,813 |
| 2023-04-26 | 5,880.00 | 5,930.00 | 5,850.00 | 5,920.00 | 5,584.90 | 5,061,289 |
| 2023-04-25 | 5,900.00 | 5,990.00 | 5,880.00 | 5,880.00 | 5,547.17 | 1,984,957 |
| 2023-04-24 | 5,870.00 | 5,960.00 | 5,850.00 | 5,960.00 | 5,622.64 | 341,214 |
| 2023-04-21 | 5,970.00 | 5,970.00 | 5,820.00 | 5,880.00 | 5,547.17 | 1,326,166 |
| 2023-04-20 | 5,930.00 | 5,980.00 | 5,910.00 | 5,920.00 | 5,584.90 | 448,062 |
| 2023-04-19 | 6,040.00 | 6,040.00 | 5,940.00 | 5,950.00 | 5,613.21 | 12,258,342 |
| 2023-04-18 | 6,000.00 | 6,080.00 | 5,960.00 | 6,030.00 | 5,688.68 | 3,240,063 |
| 2023-04-17 | 6,080.00 | 6,100.00 | 5,960.00 | 6,000.00 | 5,660.38 | 3,858,825 |
| 2023-04-14 | 6,140.00 | 6,200.00 | 6,050.00 | 6,050.00 | 5,707.55 | 587,134 |
| 2023-04-13 | 6,280.00 | 6,310.00 | 6,110.00 | 6,140.00 | 5,792.45 | 4,594,041 |
| 2023-04-12 | 6,300.00 | 6,320.00 | 6,240.00 | 6,260.00 | 5,905.66 | 582,788 |
| 2023-04-11 | 6,110.00 | 6,310.00 | 6,080.00 | 6,310.00 | 5,952.83 | 926,228 |
| 2023-04-10 | 6,280.00 | 6,400.00 | 6,150.00 | 6,190.00 | 5,839.62 | 1,117,028 |
| 2023-04-07 | 6,360.00 | 6,390.00 | 6,200.00 | 6,280.00 | 5,924.53 | 1,002,760 |
| 2023-04-06 | 6,250.00 | 6,590.00 | 6,200.00 | 6,390.00 | 6,028.30 | 2,811,439 |
| 2023-04-05 | 6,090.00 | 6,280.00 | 6,090.00 | 6,190.00 | 5,839.62 | 7,684,578 |
| 2023-04-04 | 5,990.00 | 6,140.00 | 5,980.00 | 6,090.00 | 5,745.28 | 1,904,503 |
| 2023-04-03 | 5,860.00 | 6,000.00 | 5,830.00 | 5,990.00 | 5,650.94 | 897,502 |
| 2023-03-31 | 5,890.00 | 5,890.00 | 5,770.00 | 5,800.00 | 5,471.70 | 377,996 |
| 2023-03-30 | 5,930.00 | 5,930.00 | 5,860.00 | 5,870.00 | 5,537.73 | 233,094 |
| 2023-03-29 | 5,930.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,566.04 | 4,421,791 |
| 2023-03-28 | 5,810.00 | 6,050.00 | 5,810.00 | 5,900.00 | 5,566.04 | 602,292 |
| 2023-03-27 | 5,800.00 | 5,820.00 | 5,790.00 | 5,800.00 | 5,471.70 | 3,453,905 |
| 2023-03-24 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,471.70 | 2,322,037 |
| 2023-03-23 | 5,750.00 | 5,800.00 | 5,730.00 | 5,800.00 | 5,471.70 | 3,938,537 |
| 2023-03-22 | 5,850.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,471.70 | 183,592 |
| 2023-03-21 | 5,840.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,471.70 | 2,984,749 |
| 2023-03-20 | 5,790.00 | 5,800.00 | 5,720.00 | 5,800.00 | 5,471.70 | 7,492,188 |
| 2023-03-17 | 5,810.00 | 5,810.00 | 5,750.00 | 5,800.00 | 5,471.70 | 1,132,610 |
| 2023-03-16 | 5,810.00 | 5,820.00 | 5,760.00 | 5,800.00 | 5,471.70 | 1,039,754 |
| 2023-03-15 | 5,850.00 | 5,930.00 | 5,800.00 | 5,860.00 | 5,528.30 | 7,722,332 |
| 2023-03-14 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,471.70 | 3,707,775 |
| 2023-03-13 | 5,610.00 | 5,800.00 | 5,610.00 | 5,800.00 | 5,471.70 | 2,738,410 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.